Canada markets closed

MustGrow Biologics Corp. (MGRO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
3.3300+0.0300 (+0.91%)
At close: 03:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20223.30003.33003.06003.33003.330023,690
Jun 23, 20223.18003.30003.12003.30003.300011,275
Jun 22, 20223.20003.22003.14003.19003.190034,150
Jun 21, 20223.13003.25003.10003.20003.200023,637
Jun 20, 20223.17003.20003.17003.20003.20001,830
Jun 17, 20223.08003.14003.05003.14003.140013,372
Jun 16, 20223.02003.35002.98003.08003.080036,627
Jun 15, 20223.24003.38003.10003.10003.100042,004
Jun 14, 20223.05003.28002.98003.24003.240033,426
Jun 13, 20223.30003.30002.95003.06003.060042,361
Jun 10, 20223.04003.35002.84003.34003.340056,274
Jun 09, 20222.97003.07002.97003.04003.040019,227
Jun 08, 20222.98003.12002.98003.04003.040021,812
Jun 07, 20223.04003.04002.99003.02003.02008,712
Jun 06, 20222.98003.14002.98003.03003.030022,095
Jun 03, 20222.97003.00002.92003.00003.000014,922
Jun 02, 20223.04003.07003.00003.00003.000020,394
Jun 01, 20223.03003.13003.00003.03003.030044,075
May 31, 20223.07003.07002.99003.00003.000012,272
May 30, 20223.04003.07003.04003.07003.07005,450
May 27, 20223.02003.07003.00003.05003.050017,203
May 26, 20222.98003.07002.98003.03003.030014,450
May 25, 20222.99003.00002.93002.98002.980013,280
May 24, 20222.87003.03002.87003.00003.000042,905
May 20, 20222.98002.98002.80002.85002.850014,709
May 19, 20222.95003.00002.81003.00003.000022,300
May 18, 20222.92003.02002.87002.97002.970043,112
May 17, 20222.97002.99002.75002.85002.850045,240
May 16, 20223.02003.08002.96003.05003.050031,512
May 13, 20223.00003.05002.94003.05003.050017,481
May 12, 20223.00003.00002.97002.98002.980037,043
May 11, 20223.09003.13002.97003.13003.130030,872
May 10, 20222.80003.10002.80003.10003.100045,405
May 09, 20223.05003.05002.70002.74002.740068,983
May 06, 20223.07003.14003.03003.12003.120016,385
May 05, 20223.11003.19003.00003.05003.050038,717
May 04, 20223.23003.23003.00003.09003.090061,542
May 03, 20223.39003.40003.22003.24003.240032,931
May 02, 20223.49003.49003.30003.31003.310015,369
Apr 29, 20223.44003.55003.38003.51003.510021,544
Apr 28, 20223.43003.44003.02003.38003.380094,840
Apr 27, 20223.47003.61003.39003.42003.420091,229
Apr 26, 20223.57003.58003.37003.46003.460024,086
Apr 25, 20223.45003.51003.27003.34003.340062,805
Apr 22, 20223.75003.75003.55003.56003.560028,577
Apr 21, 20223.75003.75003.50003.75003.750043,756
Apr 20, 20223.90003.95003.71003.72003.720049,102
Apr 19, 20223.95003.97003.88003.89003.890011,354
Apr 18, 20223.95003.97003.85003.94003.940058,002
Apr 14, 20223.93003.95003.89003.95003.950022,781
Apr 13, 20223.80003.93003.80003.90003.900020,205
Apr 12, 20223.93003.93003.73003.85003.850023,004
Apr 11, 20223.88003.88003.67003.78003.780031,054
Apr 08, 20223.95003.97003.86003.90003.900025,175
Apr 07, 20223.86003.98003.86003.91003.910013,973
Apr 06, 20223.99003.99003.83003.86003.860011,114
Apr 05, 20223.94004.02003.90003.92003.920038,276
Apr 04, 20223.93004.04003.90003.92003.920050,437
Apr 01, 20223.88003.91003.86003.88003.88004,200
Mar 31, 20223.95003.95003.80003.84003.840039,076
Mar 30, 20223.73003.96003.73003.96003.960066,144
Mar 29, 20223.62003.80003.62003.80003.800018,855
Mar 28, 20223.75003.88003.68003.75003.750036,834
Mar 25, 20223.75003.90003.68003.90003.900041,041
Mar 24, 20223.65003.80003.55003.80003.800035,653
Mar 23, 20223.45003.67003.45003.65003.650079,967
Mar 22, 20223.36003.52003.31003.52003.520017,460
Mar 21, 20223.39003.43003.27003.27003.270021,906
Mar 18, 20223.40003.52003.36003.45003.450031,799
Mar 17, 20223.33003.44003.30003.43003.430019,590
Mar 16, 20223.41003.44003.19003.25003.250018,069
Mar 15, 20223.30003.34003.10003.30003.300025,323
Mar 14, 20223.45003.45003.10003.30003.300040,089
Mar 11, 20223.48003.53003.30003.40003.400050,874
Mar 10, 20223.54003.64003.43003.45003.450036,617
Mar 09, 20223.45003.55003.38003.54003.540023,574
Mar 08, 20223.41003.50003.30003.36003.360045,405
Mar 07, 20223.50003.50003.35003.41003.410018,259
Mar 04, 20223.61003.62003.36003.62003.620084,840
Mar 03, 20223.85003.85003.60003.60003.600037,568
Mar 02, 20223.95003.95003.78003.81003.810042,969
Mar 01, 20223.88003.90003.73003.82003.820031,618
Feb 28, 20223.89003.90003.70003.76003.760070,365
Feb 25, 20223.70003.85003.63003.80003.800038,889
Feb 24, 20223.16003.70003.12003.70003.7000116,688
Feb 23, 20223.83003.83003.39003.45003.450062,935
Feb 22, 20223.74004.00003.71003.76003.760094,483
Feb 18, 20223.39003.94003.28003.94003.9400219,177
Feb 17, 20223.21003.40003.17003.40003.4000119,730
Feb 16, 20223.21003.21003.13003.21003.210015,579
Feb 15, 20223.23003.26003.14003.20003.200025,651
Feb 14, 20223.20003.20003.07003.12003.120019,542
Feb 11, 20223.15003.25003.09003.20003.2000157,358
Feb 10, 20223.19003.19002.97003.12003.1200103,980
Feb 09, 20223.15003.23002.98003.00003.0000181,642
Feb 08, 20223.01003.05002.90003.00003.000045,664
Feb 07, 20223.20003.20003.01003.05003.050054,664
Feb 04, 20223.26003.27003.11003.20003.20009,219
Feb 03, 20223.26003.27002.89003.09003.090056,708
Feb 02, 20223.14003.19003.08003.08003.080025,896
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...